Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
MELK3 - MELNICK - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 3,01 | 2,99 | 0,00% | 2,93 | 3,01 | 2,95 | 2,95 | 2,99 | 887 | 136.678.600 |
| 17/7/2026 | 3,04 | 2,99 | -1,64% | 2,99 | 3,04 | 3,00 | 2,99 | 3,01 | 709 | 97.839.400 |
| 16/7/2026 | 2,99 | 3,04 | +1,33% | 2,99 | 3,06 | 3,02 | 3,03 | 3,04 | 574 | 101.252.800 |
| 15/7/2026 | 3,16 | 3,00 | -5,36% | 2,98 | 3,16 | 3,04 | 3,00 | 3,02 | 1.586 | 355.509.000 |
| 14/7/2026 | 3,18 | 3,17 | -0,31% | 3,11 | 3,20 | 3,16 | 3,16 | 3,17 | 569 | 66.927.800 |
| 13/7/2026 | 3,23 | 3,18 | -1,24% | 3,15 | 3,23 | 3,18 | 3,16 | 3,18 | 897 | 110.426.800 |
| 10/7/2026 | 3,13 | 3,22 | +3,54% | 3,13 | 3,22 | 3,18 | 3,20 | 3,22 | 806 | 138.667.300 |
| 9/7/2026 | 3,10 | 3,11 | +0,65% | 3,10 | 3,14 | 3,12 | 3,11 | 3,14 | 620 | 103.517.700 |
| 8/7/2026 | 3,17 | 3,09 | -1,59% | 3,08 | 3,17 | 3,11 | 3,09 | 3,11 | 885 | 140.109.200 |
| 7/7/2026 | 3,14 | 3,14 | +0,32% | 3,11 | 3,15 | 3,12 | 3,12 | 3,14 | 474 | 65.185.800 |
| 6/7/2026 | 3,21 | 3,13 | -2,19% | 3,11 | 3,21 | 3,14 | 3,11 | 3,13 | 733 | 129.135.900 |
| 3/7/2026 | 3,22 | 3,20 | -0,62% | 3,20 | 3,24 | 3,21 | 3,20 | 3,22 | 496 | 63.971.100 |
| 2/7/2026 | 3,21 | 3,22 | +0,31% | 3,20 | 3,24 | 3,22 | 3,21 | 3,22 | 329 | 96.599.800 |
| 1/7/2026 | 3,25 | 3,21 | -1,53% | 3,20 | 3,25 | 3,20 | 3,20 | 3,21 | 361 | 93.124.900 |
| 30/6/2026 | 3,23 | 3,26 | +0,93% | 3,19 | 3,26 | 3,22 | 3,22 | 3,26 | 375 | 92.740.500 |
| 29/6/2026 | 3,24 | 3,23 | -0,31% | 3,21 | 3,25 | 3,23 | 3,23 | 3,24 | 710 | 97.765.100 |
| 26/6/2026 | 3,20 | 3,24 | +1,25% | 3,19 | 3,25 | 3,22 | 3,21 | 3,24 | 457 | 111.335.300 |
| 25/6/2026 | 3,20 | 3,20 | +0,31% | 3,17 | 3,22 | 3,20 | 3,19 | 3,20 | 443 | 93.933.000 |
| 24/6/2026 | 3,15 | 3,19 | +1,59% | 3,12 | 3,19 | 3,15 | 3,17 | 3,19 | 580 | 131.263.400 |
| 23/6/2026 | 3,17 | 3,14 | -0,63% | 3,14 | 3,17 | 3,15 | 3,14 | 3,16 | 439 | 77.740.400 |
| 22/6/2026 | 3,22 | 3,16 | -2,47% | 3,12 | 3,25 | 3,15 | 3,15 | 3,16 | 1.195 | 225.395.300 |
| 19/6/2026 | 3,25 | 3,24 | +1,57% | 3,19 | 3,25 | 3,21 | 3,23 | 3,24 | 792 | 132.172.700 |
| 18/6/2026 | 3,25 | 3,19 | -2,15% | 3,19 | 3,27 | 3,23 | 3,19 | 3,21 | 577 | 65.075.100 |
| 17/6/2026 | 3,21 | 3,26 | +1,88% | 3,21 | 3,34 | 3,27 | 3,21 | 3,26 | 1.466 | 228.068.200 |
| 16/6/2026 | 3,17 | 3,20 | +0,63% | 3,13 | 3,27 | 3,20 | 3,20 | 3,23 | 1.969 | 188.619.000 |
| 15/6/2026 | 3,20 | 3,18 | 0,00% | 3,13 | 3,23 | 3,18 | 3,15 | 3,18 | 1.264 | 253.801.300 |
| 12/6/2026 | 3,21 | 3,18 | -0,31% | 3,17 | 3,23 | 3,19 | 3,17 | 3,18 | 1.210 | 138.083.400 |
| 11/6/2026 | 3,18 | 3,19 | +0,31% | 3,12 | 3,21 | 3,16 | 3,19 | 3,22 | 1.367 | 220.349.400 |
| 10/6/2026 | 3,17 | 3,18 | 0,00% | 3,13 | 3,18 | 3,15 | 3,17 | 3,18 | 1.011 | 89.309.200 |
| 9/6/2026 | 3,15 | 3,18 | +0,95% | 3,15 | 3,20 | 3,17 | 3,16 | 3,18 | 612 | 94.472.800 |
| 8/6/2026 | 3,20 | 3,15 | -1,25% | 3,12 | 3,20 | 3,15 | 3,15 | 3,16 | 785 | 176.072.500 |
| 5/6/2026 | 3,20 | 3,19 | 0,00% | 3,15 | 3,20 | 3,17 | 3,18 | 3,19 | 1.177 | 178.739.900 |
| 3/6/2026 | 3,21 | 3,19 | -2,15% | 3,16 | 3,24 | 3,18 | 3,17 | 3,19 | 974 | 129.797.500 |
| 2/6/2026 | 3,27 | 3,26 | 0,00% | 3,23 | 3,29 | 3,25 | 3,25 | 3,26 | 681 | 134.059.700 |
| 1/6/2026 | 3,30 | 3,26 | -0,61% | 3,24 | 3,30 | 3,26 | 3,26 | 3,29 | 1.584 | 203.968.900 |
| 29/5/2026 | 3,30 | 3,28 | +0,31% | 3,25 | 3,30 | 3,27 | 3,28 | 3,29 | 548 | 100.821.300 |
| 28/5/2026 | 3,32 | 3,27 | -1,51% | 3,26 | 3,35 | 3,29 | 3,27 | 3,30 | 659 | 130.143.100 |
| 27/5/2026 | 3,30 | 3,32 | -0,30% | 3,28 | 3,34 | 3,30 | 3,30 | 3,32 | 805 | 137.926.100 |
| 26/5/2026 | 3,29 | 3,33 | +0,91% | 3,25 | 3,33 | 3,29 | 3,29 | 3,33 | 839 | 125.005.000 |
| 25/5/2026 | 3,28 | 3,30 | +0,92% | 3,25 | 3,36 | 3,31 | 3,30 | 3,32 | 1.346 | 215.022.200 |
| 22/5/2026 | 3,31 | 3,27 | -0,30% | 3,23 | 3,31 | 3,26 | 3,27 | 3,29 | 796 | 110.969.300 |
| 21/5/2026 | 3,23 | 3,28 | +1,55% | 3,20 | 3,30 | 3,25 | 3,27 | 3,28 | 752 | 101.908.200 |
| 20/5/2026 | 3,17 | 3,23 | +1,89% | 3,15 | 3,26 | 3,21 | 3,23 | 3,26 | 573 | 93.703.500 |
| 19/5/2026 | 3,22 | 3,17 | -3,06% | 3,12 | 3,23 | 3,16 | 3,15 | 3,18 | 795 | 169.515.700 |
| 18/5/2026 | 3,21 | 3,27 | +1,87% | 3,18 | 3,27 | 3,22 | 3,21 | 3,27 | 2.307 | 336.862.300 |
| 15/5/2026 | 3,18 | 3,21 | -0,31% | 3,15 | 3,27 | 3,21 | 3,21 | 3,22 | 1.130 | 162.850.000 |
| 14/5/2026 | 3,17 | 3,22 | +2,55% | 3,14 | 3,22 | 3,19 | 3,19 | 3,22 | 1.104 | 260.183.300 |
| 13/5/2026 | 3,19 | 3,14 | -0,32% | 3,11 | 3,20 | 3,15 | 3,13 | 3,14 | 1.069 | 210.484.700 |
| 12/5/2026 | 3,23 | 3,15 | -1,25% | 3,14 | 3,23 | 3,16 | 3,15 | 3,17 | 979 | 159.542.300 |
| 11/5/2026 | 3,30 | 3,19 | -3,33% | 3,18 | 3,30 | 3,21 | 3,19 | 3,20 | 1.157 | 228.655.600 |
| 8/5/2026 | 3,34 | 3,30 | -0,30% | 3,29 | 3,34 | 3,31 | 3,30 | 3,32 | 1.052 | 164.849.600 |
| 7/5/2026 | 3,37 | 3,31 | -0,90% | 3,28 | 3,37 | 3,30 | 3,30 | 3,31 | 1.787 | 207.847.800 |
| 6/5/2026 | 3,38 | 3,34 | 0,00% | 3,32 | 3,39 | 3,35 | 3,33 | 3,34 | 1.666 | 236.318.000 |
| 5/5/2026 | 3,34 | 3,34 | +0,30% | 3,32 | 3,35 | 3,33 | 3,33 | 3,34 | 484 | 102.688.900 |
| 4/5/2026 | 3,38 | 3,33 | -1,19% | 3,32 | 3,39 | 3,34 | 3,33 | 3,35 | 1.091 | 230.653.400 |
| 30/4/2026 | 3,35 | 3,37 | -0,30% | 3,34 | 3,39 | 3,36 | 3,37 | 3,38 | 918 | 148.675.900 |
| 29/4/2026 | 3,41 | 3,38 | -1,74% | 3,38 | 3,46 | 3,40 | 3,38 | 3,40 | 1.487 | 210.588.500 |
| 28/4/2026 | 3,49 | 3,44 | -1,15% | 3,42 | 3,49 | 3,45 | 3,44 | 3,47 | 754 | 112.640.300 |
| 27/4/2026 | 3,55 | 3,48 | -1,69% | 3,47 | 3,55 | 3,49 | 3,48 | 3,49 | 917 | 178.017.600 |
| 24/4/2026 | 3,55 | 3,54 | -0,28% | 3,49 | 3,56 | 3,51 | 3,52 | 3,54 | 774 | 197.432.600 |
| 23/4/2026 | 3,56 | 3,55 | -0,56% | 3,53 | 3,58 | 3,55 | 3,54 | 3,55 | 772 | 178.142.200 |
| 22/4/2026 | 3,62 | 3,57 | -0,56% | 3,54 | 3,62 | 3,56 | 3,56 | 3,57 | 949 | 241.117.300 |
| 20/4/2026 | 3,65 | 3,59 | -1,10% | 3,56 | 3,65 | 3,59 | 3,59 | 3,60 | 888 | 160.555.400 |
| 17/4/2026 | 3,64 | 3,63 | -0,27% | 3,59 | 3,70 | 3,62 | 3,61 | 3,63 | 1.494 | 256.002.000 |
| 16/4/2026 | 3,62 | 3,64 | +0,55% | 3,62 | 3,68 | 3,65 | 3,64 | 3,67 | 1.291 | 192.774.000 |
| 15/4/2026 | 3,64 | 3,62 | +0,84% | 3,60 | 3,64 | 3,61 | 3,62 | 3,63 | 837 | 173.540.300 |
| 14/4/2026 | 3,58 | 3,59 | +1,13% | 3,56 | 3,64 | 3,61 | 3,59 | 3,64 | 867 | 189.912.200 |
| 13/4/2026 | 3,50 | 3,55 | +1,14% | 3,42 | 3,58 | 3,53 | 3,55 | 3,58 | 897 | 167.035.400 |
| 10/4/2026 | 3,57 | 3,51 | -1,13% | 3,51 | 3,57 | 3,53 | 3,51 | 3,53 | 1.277 | 200.177.200 |
| 9/4/2026 | 3,52 | 3,55 | +1,43% | 3,47 | 3,56 | 3,51 | 3,54 | 3,55 | 1.043 | 218.416.400 |
| 8/4/2026 | 3,53 | 3,50 | +0,86% | 3,49 | 3,58 | 3,52 | 3,50 | 3,53 | 1.791 | 380.021.100 |
| 7/4/2026 | 3,49 | 3,47 | -0,86% | 3,41 | 3,50 | 3,43 | 3,43 | 3,47 | 1.539 | 208.302.800 |
| 6/4/2026 | 3,47 | 3,50 | +1,45% | 3,43 | 3,50 | 3,46 | 3,48 | 3,50 | 1.050 | 282.356.400 |
| 2/4/2026 | 3,43 | 3,45 | -1,15% | 3,40 | 3,49 | 3,45 | 3,45 | 3,49 | 972 | 134.347.000 |
| 1/4/2026 | 3,47 | 3,49 | +1,45% | 3,44 | 3,52 | 3,48 | 3,47 | 3,49 | 942 | 231.663.700 |
| 31/3/2026 | 3,39 | 3,44 | +2,99% | 3,37 | 3,45 | 3,41 | 3,44 | 3,45 | 924 | 176.425.400 |
| 30/3/2026 | 3,35 | 3,34 | -0,30% | 3,32 | 3,37 | 3,34 | 3,33 | 3,34 | 879 | 168.579.300 |
| 27/3/2026 | 3,35 | 3,35 | -0,30% | 3,33 | 3,39 | 3,35 | 3,34 | 3,36 | 1.329 | 244.101.800 |
| 26/3/2026 | 3,41 | 3,36 | -3,17% | 3,36 | 3,46 | 3,40 | 3,36 | 3,38 | 1.339 | 381.043.100 |
| 25/3/2026 | 3,48 | 3,47 | +1,46% | 3,44 | 3,48 | 3,46 | 3,46 | 3,48 | 1.914 | 1.287.527.300 |
| 24/3/2026 | 3,52 | 3,42 | -2,84% | 3,40 | 3,55 | 3,43 | 3,42 | 3,43 | 2.910 | 370.943.200 |
| 23/3/2026 | 3,52 | 3,52 | +2,62% | 3,45 | 3,55 | 3,51 | 3,52 | 3,54 | 2.004 | 178.353.900 |
| 20/3/2026 | 3,53 | 3,43 | -4,46% | 3,43 | 3,57 | 3,47 | 3,43 | 3,44 | 2.394 | 296.793.700 |
| 19/3/2026 | 3,66 | 3,59 | -1,10% | 3,46 | 3,66 | 3,54 | 3,55 | 3,59 | 3.038 | 732.607.200 |
| 18/3/2026 | 3,66 | 3,63 | -0,55% | 3,62 | 3,67 | 3,63 | 3,63 | 3,64 | 1.510 | 187.498.600 |
| 17/3/2026 | 3,71 | 3,65 | -1,35% | 3,64 | 3,71 | 3,66 | 3,65 | 3,67 | 1.739 | 203.230.900 |
| 16/3/2026 | 3,65 | 3,70 | +2,49% | 3,64 | 3,72 | 3,68 | 3,67 | 3,70 | 1.824 | 208.369.900 |
| 13/3/2026 | 3,68 | 3,61 | -1,63% | 3,61 | 3,73 | 3,65 | 3,61 | 3,62 | 2.274 | 362.277.000 |
| 12/3/2026 | 3,72 | 3,67 | -1,34% | 3,62 | 3,72 | 3,65 | 3,67 | 3,69 | 1.760 | 268.168.500 |
| 11/3/2026 | 3,80 | 3,72 | -1,33% | 3,70 | 3,80 | 3,72 | 3,72 | 3,73 | 1.618 | 148.268.400 |
| 10/3/2026 | 3,77 | 3,77 | +1,07% | 3,71 | 3,88 | 3,76 | 3,77 | 3,78 | 1.623 | 165.595.400 |
| 9/3/2026 | 3,71 | 3,73 | +0,81% | 3,64 | 3,73 | 3,67 | 3,70 | 3,73 | 2.206 | 224.345.100 |
| 6/3/2026 | 3,83 | 3,70 | -3,14% | 3,68 | 3,83 | 3,72 | 3,71 | 3,75 | 2.447 | 227.468.700 |
| 5/3/2026 | 3,91 | 3,82 | -1,29% | 3,79 | 3,91 | 3,81 | 3,80 | 3,82 | 1.640 | 154.215.400 |
| 4/3/2026 | 3,82 | 3,87 | +1,31% | 3,82 | 3,91 | 3,86 | 3,87 | 3,91 | 1.759 | 150.977.500 |
| 3/3/2026 | 3,99 | 3,82 | -3,29% | 3,81 | 3,99 | 3,84 | 3,81 | 3,84 | 2.966 | 367.623.200 |
| 2/3/2026 | 4,03 | 3,95 | -1,99% | 3,92 | 4,03 | 3,96 | 3,95 | 3,97 | 2.006 | 197.205.900 |
| 27/2/2026 | 4,06 | 4,03 | 0,00% | 3,98 | 4,06 | 4,01 | 4,03 | 4,04 | 1.777 | 179.866.500 |
| 26/2/2026 | 4,08 | 4,03 | -0,98% | 4,03 | 4,13 | 4,06 | 4,03 | 4,06 | 3.772 | 353.461.300 |
| 25/2/2026 | 4,08 | 4,07 | -0,25% | 4,04 | 4,13 | 4,07 | 4,04 | 4,07 | 2.776 | 287.472.200 |
| 24/2/2026 | 4,04 | 4,08 | +0,99% | 3,98 | 4,08 | 4,02 | 4,06 | 4,08 | 1.724 | 222.129.200 |
| 23/2/2026 | 4,06 | 4,04 | -0,25% | 3,99 | 4,06 | 4,01 | 4,03 | 4,05 | 1.894 | 164.484.300 |
| 20/2/2026 | 4,00 | 4,05 | +1,25% | 3,93 | 4,05 | 3,99 | 4,02 | 4,05 | 2.144 | 195.975.400 |
| 19/2/2026 | 3,99 | 4,00 | +1,27% | 3,90 | 4,00 | 3,95 | 3,99 | 4,00 | 2.400 | 250.952.500 |
| 18/2/2026 | 3,93 | 3,95 | +0,25% | 3,91 | 4,00 | 3,95 | 3,95 | 3,96 | 2.093 | 245.844.500 |
| 13/2/2026 | 3,99 | 3,94 | -1,50% | 3,89 | 3,99 | 3,92 | 3,93 | 3,94 | 2.047 | 228.063.600 |
| 11/2/2026 | 4,00 | 4,00 | +1,01% | 3,96 | 4,05 | 3,99 | 4,00 | 4,04 | 1.865 | 282.771.800 |
| 10/2/2026 | 3,97 | 3,96 | -1,00% | 3,93 | 4,03 | 3,98 | 3,95 | 3,96 | 1.068 | 212.783.100 |
| 9/2/2026 | 3,98 | 4,00 | +0,76% | 3,95 | 4,04 | 4,00 | 4,00 | 4,01 | 1.117 | 264.788.500 |
| 6/2/2026 | 3,94 | 3,97 | +1,79% | 3,87 | 3,97 | 3,92 | 3,95 | 3,98 | 879 | 148.823.500 |
| 5/2/2026 | 3,96 | 3,90 | -1,02% | 3,90 | 3,97 | 3,93 | 3,90 | 3,93 | 1.033 | 172.473.400 |
| 4/2/2026 | 4,00 | 3,94 | -1,99% | 3,87 | 4,02 | 3,92 | 3,91 | 3,94 | 1.468 | 239.476.700 |
| 3/2/2026 | 3,94 | 4,02 | +2,03% | 3,94 | 4,06 | 4,01 | 4,02 | 4,04 | 798 | 181.569.000 |
| 2/2/2026 | 3,99 | 3,94 | -1,25% | 3,94 | 4,00 | 3,96 | 3,94 | 3,97 | 734 | 128.084.600 |
| 30/1/2026 | 3,94 | 3,99 | +1,27% | 3,93 | 4,00 | 3,96 | 3,98 | 3,99 | 800 | 141.425.800 |
| 29/1/2026 | 3,97 | 3,94 | -0,76% | 3,90 | 4,02 | 3,95 | 3,94 | 3,98 | 1.087 | 215.169.300 |
| 28/1/2026 | 4,00 | 3,97 | -0,75% | 3,95 | 4,08 | 3,99 | 3,97 | 4,01 | 738 | 174.326.000 |
| 27/1/2026 | 3,97 | 4,00 | +1,52% | 3,94 | 4,01 | 3,98 | 3,98 | 4,00 | 725 | 236.413.300 |
| 26/1/2026 | 3,90 | 3,94 | +1,03% | 3,85 | 3,98 | 3,90 | 3,91 | 3,94 | 1.096 | 222.315.000 |
| 23/1/2026 | 3,79 | 3,90 | +3,17% | 3,77 | 3,91 | 3,85 | 3,89 | 3,90 | 950 | 217.925.300 |
| 22/1/2026 | 3,68 | 3,78 | +3,85% | 3,67 | 3,78 | 3,75 | 3,76 | 3,79 | 994 | 289.283.800 |
| 21/1/2026 | 3,62 | 3,64 | +0,55% | 3,61 | 3,70 | 3,64 | 3,64 | 3,67 | 1.235 | 295.045.700 |